234,500.00
-7500(-3.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 255,000 | 242,000 | 242,000 | 255,500 | 240,000 | 77,841 |
| December 03, 2025 | 241,000 | 248,500 | 248,500 | 253,000 | 239,500 | 110,105 |
| December 02, 2025 | 233,000 | 238,500 | 238,500 | 242,000 | 229,000 | 89,959 |
| December 01, 2025 | 221,500 | 234,000 | 234,000 | 235,500 | 220,500 | 83,217 |
| November 28, 2025 | 218,500 | 217,500 | 217,500 | 219,000 | 215,000 | 18,485 |
| November 27, 2025 | 217,000 | 217,000 | 217,000 | 220,000 | 214,500 | 31,364 |
| November 26, 2025 | 212,000 | 215,500 | 215,500 | 217,000 | 209,000 | 34,948 |
| November 25, 2025 | 214,000 | 209,000 | 209,000 | 215,000 | 208,000 | 56,853 |
| November 24, 2025 | 230,000 | 216,000 | 216,000 | 230,500 | 214,000 | 88,676 |
| November 21, 2025 | 232,500 | 228,000 | 228,000 | 233,000 | 224,000 | 23,750 |
| November 20, 2025 | 223,500 | 232,500 | 232,500 | 235,500 | 222,500 | 89,295 |
| November 19, 2025 | 226,000 | 225,500 | 225,500 | 233,500 | 222,000 | 73,468 |
| November 18, 2025 | 218,500 | 222,000 | 222,000 | 229,000 | 216,000 | 100,374 |
| November 17, 2025 | 215,000 | 222,000 | 222,000 | 222,500 | 214,500 | 73,479 |
| November 14, 2025 | 215,000 | 215,500 | 215,500 | 221,000 | 212,000 | 53,167 |
| November 13, 2025 | 212,000 | 217,000 | 217,000 | 218,500 | 211,000 | 80,715 |
| November 12, 2025 | 202,500 | 213,500 | 213,500 | 214,500 | 201,500 | 95,709 |
| November 11, 2025 | 199,000 | 204,000 | 204,000 | 205,500 | 197,700 | 77,771 |
| November 10, 2025 | 193,900 | 203,000 | 203,000 | 205,000 | 193,000 | 90,404 |
| November 07, 2025 | 189,900 | 192,000 | 192,000 | 194,400 | 188,800 | 86,888 |
| November 06, 2025 | 178,800 | 188,700 | 188,700 | 192,600 | 176,000 | 134,835 |
| November 05, 2025 | 179,100 | 177,100 | 177,100 | 179,100 | 174,100 | 50,250 |
| November 04, 2025 | 171,000 | 177,400 | 177,400 | 181,300 | 170,200 | 57,324 |
| November 03, 2025 | 173,400 | 171,500 | 171,500 | 175,000 | 171,000 | 35,583 |
| October 31, 2025 | 176,500 | 173,700 | 173,700 | 176,500 | 173,200 | 35,279 |
| October 30, 2025 | 174,400 | 176,400 | 176,400 | 178,700 | 174,400 | 42,500 |
| October 29, 2025 | 179,900 | 175,900 | 175,900 | 179,900 | 174,000 | 43,670 |
| October 28, 2025 | 177,100 | 176,800 | 176,800 | 179,700 | 174,700 | 44,150 |
| October 27, 2025 | 178,000 | 177,100 | 177,100 | 178,800 | 173,100 | 64,467 |
| October 24, 2025 | 179,100 | 178,200 | 178,200 | 179,600 | 175,900 | 30,012 |
| October 23, 2025 | 179,000 | 178,800 | 178,800 | 182,200 | 177,700 | 25,499 |
| October 22, 2025 | 174,500 | 180,800 | 180,800 | 180,900 | 173,600 | 57,620 |
| October 21, 2025 | 175,200 | 174,700 | 174,700 | 176,800 | 173,800 | 43,639 |
| October 20, 2025 | 176,000 | 175,900 | 175,900 | 176,600 | 173,100 | 24,348 |
| October 17, 2025 | 176,800 | 175,300 | 175,300 | 178,900 | 174,000 | 27,207 |
| October 16, 2025 | 174,500 | 176,800 | 176,800 | 180,400 | 174,500 | 35,808 |
| October 15, 2025 | 176,000 | 174,500 | 174,500 | 177,000 | 174,500 | 35,228 |
| October 14, 2025 | 177,500 | 176,000 | 176,000 | 178,400 | 175,000 | 36,807 |
| October 13, 2025 | 178,800 | 179,100 | 179,100 | 179,900 | 174,000 | 36,126 |
| October 10, 2025 | 181,400 | 177,500 | 177,500 | 182,400 | 176,100 | 37,937 |
| October 02, 2025 | 184,800 | 182,200 | 182,200 | 185,800 | 181,000 | 64,319 |
| October 01, 2025 | 187,100 | 183,300 | 183,300 | 187,800 | 182,700 | 33,009 |
| September 30, 2025 | 189,400 | 187,100 | 187,100 | 189,700 | 185,600 | 27,244 |
| September 29, 2025 | 189,300 | 189,400 | 189,400 | 192,000 | 187,100 | 33,404 |
| September 26, 2025 | 192,000 | 186,700 | 186,700 | 192,900 | 183,000 | 39,063 |
| September 25, 2025 | 192,700 | 192,900 | 192,900 | 194,300 | 191,900 | 30,392 |
| September 24, 2025 | 198,900 | 193,400 | 193,400 | 199,000 | 192,400 | 55,516 |
| September 23, 2025 | 198,200 | 199,100 | 199,100 | 202,000 | 195,900 | 42,275 |
| September 22, 2025 | 206,000 | 200,500 | 200,500 | 206,500 | 199,900 | 35,554 |
| September 19, 2025 | 195,000 | 205,500 | 205,500 | 207,000 | 195,000 | 151,069 |
| September 18, 2025 | 190,800 | 194,900 | 194,900 | 197,600 | 190,800 | 70,086 |
| September 17, 2025 | 185,000 | 191,300 | 191,300 | 192,000 | 184,900 | 53,148 |
| September 16, 2025 | 181,000 | 186,800 | 186,800 | 188,800 | 180,400 | 76,107 |
| September 15, 2025 | 175,300 | 180,500 | 180,500 | 180,800 | 175,100 | 28,973 |
| September 12, 2025 | 175,000 | 176,600 | 176,600 | 177,400 | 173,700 | 26,943 |
| September 11, 2025 | 173,700 | 174,500 | 174,500 | 174,700 | 172,000 | 33,067 |
| September 10, 2025 | 172,400 | 174,400 | 174,400 | 175,000 | 172,300 | 19,470 |
| September 09, 2025 | 171,000 | 173,100 | 173,100 | 174,000 | 169,900 | 34,842 |
| September 08, 2025 | 170,100 | 170,600 | 170,600 | 171,000 | 168,800 | 25,155 |
| September 05, 2025 | 169,400 | 169,900 | 169,900 | 171,600 | 167,700 | 29,103 |
